ZION - Zions Bancorporation, National Association

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION190920C000360002019-08-19 2:25PM EDT36.005.155.155.600.00-101042.19%
ZION190920C000380002019-08-16 3:26PM EDT38.002.903.553.700.00-5833.25%
ZION190920C000390002019-08-19 12:02AM EDT39.002.112.672.850.00--6430.71%
ZION190920C000400002019-08-22 11:16AM EDT40.001.951.912.06+0.22+12.72%12,24228.13%
ZION190920C000410002019-08-22 10:17AM EDT41.001.231.341.41+0.05+4.24%4754226.61%
ZION190920C000420002019-08-22 12:06PM EDT42.000.800.850.87+0.10+14.29%26071124.90%
ZION190920C000430002019-08-22 9:54AM EDT43.000.370.470.480.00-3884123.49%
ZION190920C000440002019-08-16 11:34AM EDT44.000.160.230.270.00-85,27023.54%
ZION190920C000450002019-08-21 10:18AM EDT45.000.100.090.130.00-4021623.05%
ZION190920C000460002019-08-16 12:16PM EDT46.000.050.040.080.00-5413224.32%
ZION190920C000470002019-08-14 9:30AM EDT47.000.050.010.230.00-512536.04%
ZION190920C000480002019-08-19 1:53PM EDT48.000.100.000.180.00-3537.70%
ZION190920C000490002019-07-30 9:51AM EDT49.000.190.000.140.00--1139.06%
ZION190920C000500002019-08-08 11:09AM EDT50.000.030.000.110.00-1340.53%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION190920P000350002019-08-16 11:21AM EDT35.000.190.070.110.00-38037.50%
ZION190920P000360002019-08-22 10:19AM EDT36.000.140.110.15-0.28-66.67%15,00334.96%
ZION190920P000370002019-08-07 2:41PM EDT37.000.430.170.210.00-46932.42%
ZION190920P000380002019-08-20 12:08PM EDT38.000.430.280.320.00-212530.66%
ZION190920P000390002019-08-22 10:19AM EDT39.000.480.440.48-0.17-26.15%1417228.86%
ZION190920P000400002019-08-21 1:13PM EDT40.000.690.680.730.00-1020527.49%
ZION190920P000410002019-08-20 10:13AM EDT41.001.391.011.080.00-1026626.05%
ZION190920P000420002019-08-19 11:25AM EDT42.001.831.521.590.00-22616225.39%
ZION190920P000430002019-08-21 9:55AM EDT43.002.302.112.27-0.15-6.12%280825.78%
ZION190920P000440002019-08-16 2:36PM EDT44.003.852.872.990.00-2126024.27%
ZION190920P000450002019-08-02 11:03AM EDT45.003.453.754.000.00-1216929.79%
ZION190920P000470002019-07-26 12:18PM EDT47.003.235.605.950.00-10037.01%
ZION190920P000480002019-08-02 3:46PM EDT48.005.506.457.050.00-1045.31%
ZION190920P000490002019-07-23 12:37PM EDT49.006.905.858.500.00--064.70%